Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nexpoint Residential Trust Inc (NY: NXRT )

36.51 +0.15 (+0.41%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2016 10.57 10.75 10.57 10.71 80,885 +0.06(+0.57%)
May 27, 2016 10.61 10.65 10.65 10.65 72,219 +0.00(+0.00%)
May 26, 2016 10.64 10.79 10.63 10.65 85,449 -0.08(-0.71%)
May 25, 2016 10.66 10.74 10.64 10.72 78,996 +0.02(+0.21%)
May 24, 2016 10.63 10.79 10.63 10.70 74,186 +0.07(+0.64%)
May 23, 2016 10.74 10.74 10.61 10.63 52,425 -0.09(-0.85%)
May 20, 2016 10.47 10.76 10.40 10.72 91,792 +0.33(+3.13%)
May 19, 2016 10.51 10.55 10.40 10.40 102,458 -0.12(-1.15%)
May 18, 2016 10.53 10.72 10.40 10.52 101,145 -0.07(-0.64%)
May 17, 2016 10.92 10.97 10.54 10.59 115,544 -0.31(-2.85%)
May 16, 2016 10.83 10.93 10.79 10.90 110,405 +0.08(+0.70%)
May 13, 2016 10.82 11.00 10.68 10.82 161,674 +0.02(+0.14%)
May 12, 2016 10.87 10.87 10.74 10.81 161,430 -0.04(-0.35%)
May 11, 2016 10.91 11.01 10.57 10.85 161,565 -0.05(-0.42%)
May 10, 2016 10.84 10.98 10.79 10.89 200,144 +0.19(+1.77%)
May 09, 2016 10.72 10.72 10.46 10.70 93,458 -0.02(-0.14%)
May 06, 2016 10.41 10.74 10.35 10.72 145,296 +0.26(+2.46%)
May 05, 2016 10.57 10.63 10.44 10.46 255,378 -0.14(-1.36%)
May 04, 2016 10.44 10.69 10.44 10.60 107,726 +0.08(+0.79%)
May 03, 2016 10.53 10.63 10.43 10.52 113,265 -0.07(-0.64%)
May 02, 2016 10.65 10.85 10.57 10.59 103,224 -0.06(-0.57%)
Apr 29, 2016 10.49 10.72 10.45 10.65 210,159 +0.08(+0.79%)
Apr 28, 2016 10.64 10.65 10.52 10.57 68,691 -0.07(-0.64%)
Apr 27, 2016 10.72 10.73 10.50 10.63 62,158 -0.11(-1.06%)
Apr 26, 2016 10.60 10.79 10.60 10.75 84,477 +0.17(+1.65%)
Apr 25, 2016 10.54 10.60 10.49 10.57 61,348 -0.02(-0.22%)
Apr 22, 2016 10.58 10.69 10.55 10.60 113,029 -0.01(-0.07%)
Apr 21, 2016 10.53 10.66 10.40 10.60 96,524 +0.11(+1.01%)
Apr 20, 2016 10.82 10.85 10.46 10.50 84,732 -0.34(-3.14%)
Apr 19, 2016 10.97 10.97 10.82 10.84 89,421 -0.11(-0.97%)
Apr 18, 2016 10.85 10.98 10.81 10.94 89,722 +0.11(+0.98%)
Apr 15, 2016 10.56 10.90 10.42 10.84 146,057 +0.21(+2.00%)
Apr 14, 2016 10.72 10.72 10.48 10.63 161,414 -0.15(-1.41%)
Apr 13, 2016 10.75 10.86 10.72 10.78 91,932 +0.05(+0.42%)
Apr 12, 2016 10.62 10.74 10.60 10.73 74,083 +0.09(+0.85%)
Apr 11, 2016 10.69 10.79 10.63 10.64 82,898 +0.01(+0.07%)
Apr 08, 2016 10.68 10.72 10.47 10.63 83,234 -0.02(-0.21%)
Apr 07, 2016 10.51 10.71 10.51 10.66 129,548 +0.10(+0.93%)
Apr 06, 2016 10.25 10.60 10.07 10.56 323,163 +0.34(+3.34%)
Apr 05, 2016 10.09 10.24 9.945 10.22 140,422 +0.08(+0.82%)
Apr 04, 2016 10.14 10.19 9.937 10.13 247,396 +0.05(+0.45%)
Apr 01, 2016 9.824 10.12 9.756 10.09 190,061 +0.17(+1.76%)
Mar 31, 2016 9.877 9.960 9.740 9.915 110,397 +0.07(+0.69%)
Mar 30, 2016 9.892 9.975 9.740 9.846 109,793 +0.00(+0.00%)
Mar 29, 2016 9.596 9.884 9.581 9.846 74,702 +0.20(+2.12%)
Mar 28, 2016 9.422 9.721 9.422 9.642 83,432 +0.26(+2.74%)
Mar 24, 2016 9.377 9.384 9.384 9.384 52,018 +0.05(+0.57%)
Mar 23, 2016 9.543 9.793 9.278 9.331 74,685 -0.25(-2.61%)
Mar 22, 2016 9.740 9.884 9.521 9.581 87,205 -0.23(-2.32%)
Mar 21, 2016 9.748 9.958 9.733 9.809 144,455 +0.14(+1.49%)
Mar 18, 2016 10.10 10.13 9.634 9.665 721,715 -0.37(-3.70%)
Mar 17, 2016 9.846 10.13 9.846 10.04 100,086 +0.23(+2.40%)
Mar 16, 2016 9.596 9.862 9.585 9.801 92,617 +0.10(+1.06%)
Mar 15, 2016 9.482 9.720 9.452 9.698 98,008 +0.10(+1.09%)
Mar 14, 2016 9.564 9.720 9.519 9.594 78,142 -0.05(-0.54%)
Mar 11, 2016 9.467 9.895 9.385 9.646 117,405 +0.28(+3.03%)
Mar 10, 2016 9.146 9.415 9.005 9.363 152,404 +0.22(+2.45%)
Mar 09, 2016 9.154 9.231 9.079 9.139 76,368 +0.06(+0.66%)
Mar 08, 2016 9.169 9.206 9.020 9.079 100,856 -0.16(-1.77%)
Mar 07, 2016 9.139 9.392 9.139 9.243 85,336 +0.09(+0.98%)
Mar 04, 2016 9.340 9.392 9.131 9.154 74,062 -0.24(-2.54%)
Mar 03, 2016 9.109 9.415 9.057 9.392 153,563 +0.29(+3.19%)
Mar 02, 2016 9.012 9.117 8.982 9.102 53,691 +0.07(+0.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.